XNYS
Datos históricos de NewMarket Corporation
NewMarket Corporation · NEU
$893.36
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:46:20 UTC
- Variación en el periodo
- +13.08%
- Máximo
- US$981.66
- 17 de agosto de 2026
- Mínimo
- US$580.03
- 12 de marzo de 2026
- Volumen medio diario
- 0.12 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 905.05 | 908.50 | 890.41 | 893.36 | −1.14% | 107,481.71 |
| 8 oct 2026 | 905.23 | 914.36 | 902.70 | 903.63 | −0.24% | 134,944.669 |
| 7 oct 2026 | 916.25 | 926.33 | 895.32 | 905.83 | −2.21% | 147,835.815 |
| 6 oct 2026 | 927.94 | 928.85 | 909.56 | 926.28 | +0.21% | 141,984.626 |
| 5 oct 2026 | 926.19 | 936.22 | 923.01 | 924.35 | +0.03% | 142,293.719 |
| 2 oct 2026 | 927.73 | 929.74 | 913.15 | 924.06 | +0.32% | 113,506.769 |
| 1 oct 2026 | 897.22 | 923.47 | 893.05 | 921.14 | +2.63% | 125,083.249 |
| 30 sep 2026 | 908.12 | 916.45 | 896.99 | 897.52 | −0.79% | 136,032.147 |
| 29 sep 2026 | 909.33 | 913.39 | 892.17 | 904.63 | −0.86% | 107,172.913 |
| 28 sep 2026 | 892.93 | 918.63 | 884.47 | 912.44 | +1.60% | 112,275.754 |
| 25 sep 2026 | 891.87 | 898.93 | 881.51 | 898.04 | +0.53% | 141,874.528 |
| 24 sep 2026 | 879.39 | 897.42 | 875.55 | 893.30 | +0.40% | 114,797.887 |
| 23 sep 2026 | 884.67 | 891.34 | 881.15 | 889.75 | +0.11% | 98,029.115 |
| 22 sep 2026 | 889.33 | 891.01 | 874.71 | 888.78 | +0.43% | 143,994.629 |
| 21 sep 2026 | 895.15 | 897.76 | 882.03 | 884.98 | −0.77% | 118,821.018 |
| 18 sep 2026 | 915.07 | 915.07 | 881.89 | 891.87 | +0.30% | 200,742.577 |
| 17 sep 2026 | 904.53 | 904.53 | 878.67 | 889.19 | −0.28% | 111,404.899 |
| 16 sep 2026 | 883.12 | 895.67 | 879.40 | 891.69 | +0.82% | 90,960.991 |
| 15 sep 2026 | 874.48 | 887.40 | 865.15 | 884.48 | +0.45% | 122,259.671 |
| 14 sep 2026 | 896.62 | 897.53 | 874.81 | 880.52 | −0.74% | 85,974.023 |
| 11 sep 2026 | 879.49 | 889.36 | 871.75 | 887.08 | +0.73% | 96,917.725 |
| 10 sep 2026 | 859.44 | 886.20 | 852.33 | 880.61 | +2.10% | 119,955.592 |
| 9 sep 2026 | 862.74 | 870.40 | 833.43 | 862.47 | −0.60% | 127,304.458 |
| 8 sep 2026 | 890.00 | 894.24 | 867.15 | 867.70 | −1.95% | 163,985.893 |
| 4 sep 2026 | 895.20 | 905.00 | 884.89 | 885.00 | −1.68% | 106,671.701 |
| 3 sep 2026 | 911.11 | 915.23 | 893.58 | 900.15 | −0.99% | 87,210.161 |
| 2 sep 2026 | 899.88 | 916.17 | 899.88 | 909.15 | +0.67% | 128,531.521 |
| 1 sep 2026 | 898.73 | 910.22 | 894.79 | 903.12 | +0.60% | 122,720.292 |
| 31 ago 2026 | 913.97 | 920.05 | 895.00 | 897.70 | −1.86% | 174,011.263 |
| 28 ago 2026 | 924.66 | 936.77 | 912.32 | 914.69 | −0.96% | 77,488.354 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.